Other US listings · MLIZY · stock
Meliuz S.A. (MLIZY) stock price history
Every Other US listings trading session of Meliuz S.A. from Aug 15, 2025 to Jul 13, 2026: 25 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MLIZY adjusted close, 2025 to 2026
- $2.38
- All time high, 2025
- $2.38
- 52 week high, $1.13 low
- 25
- Daily sessions since 2025
Last updated Jul 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MLIZY key facts
- Meliuz S.A. (MLIZY) closed at $1.80 on Jul 13, 2026 on Other US listings.
- MLIZY's all time high close is $2.38, set on Aug 20, 2025; its all time low close is $1.13 on Feb 17, 2026.
- MLIZY's 52 week range is $1.13 to $2.38.
- MLIZY's deepest drawdown was -52.6% from Aug 20, 2025 to Feb 17, 2026.
- DataCedar holds 25 daily sessions of MLIZY history from Aug 15, 2025, adjusted for splits and dividends, served by the API under a key.
MLIZY price chart, 2025 to 2026
MLIZY returns
Price return from the last close on or before the window start to Jul 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | +59.6% |
| 6 months | +2.9% |
| Year to date | +23.3% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 15, 2025 | -20.0% |
MLIZY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.38 on Aug 20, 2025
- All time low close
- $1.13 on Feb 17, 2026
- 52 week high
- $2.38 on Aug 20, 2025
- 52 week low
- $1.13 on Feb 17, 2026
- Deepest drawdown
- -52.6% from Aug 20, 2025 to Feb 17, 2026, not yet recovered
- Best single session
- +72.9% on May 15, 2026
- Worst single session
- -19.4% on Feb 4, 2026
- Volatility, 1 year annualised
- 272.4%
- Sessions closing higher, 1 year
- 42%
MLIZY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 15, 2025; 2026 runs to Jul 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.75 | $1.95 | $1.13 | $1.80 | +23.3% | 8.9K | 10 |
| 2025 | $2.75 | $2.75 | $1.28 | $1.46 | n/a | 9.1K | 15 |
MLIZY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $1.80 | -7.2% |
| May 2026 | $1.94 | +72.0% |
| February 2026 | $1.13 | -35.5% |
| January 2026 | $1.75 | +19.9% |
| October 2025 | $1.46 | +14.1% |
| September 2025 | $1.28 | -35.7% |
| August 2025 | $1.99 | n/a |
About the MLIZY data
Daily bars. 25 sessions from Aug 15, 2025 to Jul 13, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MLIZY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MLIZY share price history
